SPXW270630P07000000
SPX Weekly Jun 30 2027 7000.00 Put
optionOPRA
EODOct 27, 2026
171.25USD-5.901%(-10.74)4Vol648OI
SPXW270630P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 170.53 | 171.25 | 170.53 | 171.25 | -5.901% | 4 | 650 | 0.000% |
| 2026-10-26 | 181.99 | 181.99 | 181.99 | 181.99 | -6.720% | 1 | 650 | -5.901% |
| 2026-10-23 | 198.23 | 198.23 | 195.10 | 195.10 | +4.164% | 6 | 654 | -12.225% |
| 2026-10-22 | 176.85 | 187.30 | 176.85 | 187.30 | -1.633% | 12 | 654 | -8.569% |
| 2026-10-16 | 170.95 | 194.00 | 170.95 | 190.41 | +15.744% | 515 | 200 | -10.062% |
| 2026-10-15 | 178.00 | 178.00 | 164.51 | 164.51 | -6.326% | 2 | 201 | +4.097% |
| 2026-10-14 | 157.94 | 175.62 | 157.94 | 175.62 | +11.881% | 5 | 199 | -2.488% |
| 2026-10-12 | 156.94 | 156.97 | 156.94 | 156.97 | -0.664% | 6 | 196 | +9.097% |
| 2026-10-09 | 158.02 | 158.02 | 158.02 | 158.02 | -5.087% | 1 | 196 | +8.372% |
| 2026-10-07 | 166.49 | 166.49 | 166.49 | 166.49 | +6.629% | 1 | 196 | +2.859% |
| 2026-10-06 | 156.14 | 156.14 | 156.14 | 156.14 | -7.953% | 1 | 195 | +9.677% |
| 2026-10-05 | 169.63 | 169.63 | 169.63 | 169.63 | -2.902% | 1 | 192 | +0.955% |
| 2026-10-02 | 172.65 | 174.70 | 172.65 | 174.70 | -5.111% | 5 | 192 | -1.975% |
| 2026-10-01 | 180.50 | 184.11 | 180.50 | 184.11 | +5.877% | 3 | 194 | -6.985% |
| 2026-09-30 | 172.58 | 173.89 | 172.58 | 173.89 | -3.822% | 2 | 196 | -1.518% |
| 2026-09-29 | 177.32 | 180.86 | 177.32 | 180.80 | +4.256% | 7 | 193 | -5.282% |
| 2026-09-28 | 176.89 | 176.89 | 173.42 | 173.42 | +1.297% | 3 | 191 | -1.251% |
| 2026-09-25 | 171.77 | 171.77 | 171.20 | 171.20 | -3.413% | 2 | 192 | +0.029% |
| 2026-09-24 | 177.25 | 177.25 | 177.25 | 177.25 | +4.234% | 1 | 191 | -3.385% |
| 2026-09-22 | 170.05 | 170.05 | 170.05 | 170.05 | -0.602% | 1 | 190 | +0.706% |
| 2026-09-21 | 176.32 | 176.32 | 171.08 | 171.08 | -11.769% | 2 | 191 | +0.099% |
| 2026-09-17 | 193.90 | 193.90 | 193.90 | 193.90 | -8.326% | 1 | 191 | -11.681% |
| 2026-09-16 | 211.51 | 211.51 | 211.51 | 211.51 | +3.050% | 1 | 191 | -19.035% |
| 2026-09-15 | 200.47 | 206.20 | 200.47 | 205.25 | -0.979% | 4 | 189 | -16.565% |
| 2026-09-14 | 207.28 | 207.28 | 207.28 | 207.28 | +5.384% | 2 | 187 | -17.382% |
| 2026-09-11 | 197.40 | 197.46 | 196.69 | 196.69 | -3.147% | 6 | 182 | -12.934% |
| 2026-09-09 | 203.79 | 203.79 | 203.08 | 203.08 | +3.824% | 9 | 183 | -15.674% |
| 2026-09-08 | 195.60 | 195.60 | 195.60 | 195.60 | +7.355% | 3 | 182 | -12.449% |
| 2026-09-04 | 181.47 | 182.20 | 181.47 | 182.20 | -10.025% | 3 | 182 | -6.010% |
| 2026-08-31 | 202.50 | 202.50 | 202.50 | 202.50 | -8.557% | 56 | 127 | -15.432% |
| 2026-08-24 | 221.45 | 221.45 | 221.45 | 221.45 | +0.623% | 5 | 123 | -22.669% |
| 2026-08-21 | 222.23 | 222.23 | 220.08 | 220.08 | +2.841% | 2 | 122 | -22.187% |
| 2026-08-14 | 214.00 | 214.00 | 214.00 | 214.00 | -1.992% | 1 | 120 | -19.977% |
| 2026-08-12 | 216.20 | 218.35 | 216.20 | 218.35 | -1.244% | 11 | 120 | -21.571% |
| 2026-08-11 | 220.70 | 222.20 | 220.70 | 221.10 | +1.993% | 22 | 119 | -22.546% |
| 2026-08-10 | 215.75 | 216.84 | 215.75 | 216.78 | -1.284% | 14 | 109 | -21.003% |
| 2026-08-06 | 223.40 | 223.40 | 219.60 | 219.60 | -0.408% | 15 | 101 | -22.017% |
| 2026-08-05 | 220.50 | 220.50 | 220.50 | 220.50 | -0.631% | 13 | 101 | -22.336% |
| 2026-08-04 | 235.46 | 235.46 | 221.30 | 221.90 | -9.169% | 22 | 95 | -22.826% |
| 2026-08-03 | 250.98 | 250.98 | 244.30 | 244.30 | -8.502% | 15 | 90 | -29.902% |
| 2026-07-31 | 270.60 | 270.60 | 267.00 | 267.00 | -6.105% | 27 | 80 | -35.861% |
| 2026-07-30 | 284.36 | 284.36 | 284.36 | 284.36 | -11.772% | 1 | 79 | -39.777% |
| 2026-07-29 | 301.60 | 322.30 | 291.90 | 322.30 | +14.534% | 29 | 80 | -46.866% |
| 2026-07-28 | 281.40 | 281.40 | 281.40 | 281.40 | -1.436% | 1 | 79 | -39.144% |
| 2026-07-27 | 285.50 | 285.50 | 285.50 | 285.50 | -0.304% | 1 | 80 | -40.018% |
| 2026-07-24 | 286.37 | 286.37 | 286.37 | 286.37 | -6.391% | 1 | 80 | -40.200% |
| 2026-07-23 | 305.92 | 305.92 | 305.92 | 305.92 | +10.043% | 24 | 69 | -44.021% |
| 2026-07-22 | 273.80 | 278.00 | 273.80 | 278.00 | -3.234% | 2 | 68 | -38.399% |
| 2026-07-20 | 287.29 | 287.29 | 287.29 | 287.29 | +6.879% | 4 | 64 | -40.391% |
| 2026-07-15 | 274.00 | 274.00 | 267.53 | 268.80 | -1.358% | 17 | 57 | -36.291% |
| 2026-07-14 | 273.90 | 274.07 | 272.50 | 272.50 | -0.620% | 27 | 47 | -37.156% |
| 2026-07-13 | 274.20 | 274.20 | 274.20 | 274.20 | -6.569% | 3 | 47 | -37.546% |
| 2026-07-08 | 293.48 | 293.48 | 293.48 | 293.48 | +5.519% | 1 | 46 | -41.648% |
| 2026-07-07 | 283.90 | 286.38 | 278.13 | 278.13 | +0.662% | 3 | 45 | -38.428% |
| 2026-07-06 | 276.30 | 276.30 | 276.30 | 276.30 | -7.322% | 1 | 44 | -38.020% |
| 2026-07-02 | 291.82 | 298.13 | 291.82 | 298.13 | +5.205% | 32 | 13 | -42.559% |
| 2026-07-01 | 287.57 | 287.57 | 283.38 | 283.38 | +0.847% | 2 | 9 | -39.569% |
| 2026-06-30 | 281.00 | 281.00 | 281.00 | 281.00 | -15.234% | 3 | 11 | -39.057% |
| 2026-06-24 | 292.54 | 331.50 | 292.54 | 331.50 | +4.324% | 4 | 3 | -48.341% |
| 2026-06-23 | 319.84 | 319.84 | 317.76 | 317.76 | +5.421% | 2 | 2 | -46.107% |
| 2026-06-22 | 287.26 | 301.42 | 287.26 | 301.42 | 0.000% | 2 | 2 | -43.186% |